RN Zapadnaya Sibir’ PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	134.40	146.60	129.40	146.60	146.60	305,300
2023-12-21	136.40	141.00	130.40	134.40	134.40	72,270
2023-12-20	135.20	140.60	132.00	136.00	136.00	79,840
2023-12-19	134.00	138.00	131.20	135.20	135.20	66,930
2023-12-18	136.60	139.60	126.80	134.20	134.20	61,390
2023-12-15	128.00	138.60	125.60	132.60	132.60	165,800
2023-12-14	136.80	146.00	133.80	137.20	137.20	127,960
2023-12-13	147.20	151.00	135.20	137.60	137.60	302,670
2023-12-12	166.80	172.60	141.80	151.40	151.40	584,640
2023-12-11	153.80	157.40	146.40	157.40	157.40	145,240
2023-12-08	119.00	143.40	118.00	143.40	143.40	497,590
2023-12-07	124.60	124.60	114.40	117.80	117.80	43,320
2023-12-06	122.20	128.40	113.80	118.20	118.20	119,970
2023-12-05	119.80	125.40	110.20	119.80	119.80	173,700
2023-12-04	143.00	143.00	120.00	123.00	123.00	127,030
2023-12-01	142.40	146.00	133.00	137.60	137.60	143,130
2023-11-30	158.00	164.00	139.80	142.00	142.00	206,390
2023-11-29	163.20	170.00	155.80	156.80	156.80	159,540
2023-11-28	176.00	176.40	155.20	161.00	161.00	256,000
2023-11-27	193.40	198.40	163.00	173.00	173.00	152,750
2023-11-24	189.00	202.20	182.20	191.20	191.20	116,070
2023-11-23	207.00	207.00	187.00	189.20	189.20	259,680
2023-11-22	221.60	236.80	206.40	207.60	207.60	331,870
2023-11-21	211.40	227.20	190.00	222.00	222.00	703,890
2023-11-20	184.00	206.80	171.00	206.80	206.80	900,220
2023-11-17	225.00	245.00	183.00	187.40	187.40	623,900
2023-11-16	260.40	279.00	186.00	225.00	225.00	949,810
2023-11-15	289.20	289.20	289.20	289.20	289.20	0
2023-11-14	289.20	289.20	289.20	289.20	289.20	0
2023-11-13	289.20	289.20	289.20	289.20	289.20	0
2023-11-10	289.20	289.20	289.20	289.20	289.20	0
2023-11-09	289.20	289.20	289.20	289.20	289.20	0
2023-11-08	289.20	289.20	289.20	289.20	289.20	0
2023-11-07	289.20	289.20	289.20	289.20	289.20	0
2023-11-06	289.20	289.20	289.20	289.20	289.20	0
2023-11-03	289.20	289.20	289.20	289.20	289.20	0
2023-11-02	289.20	289.20	289.20	289.20	289.20	0
2023-11-01	289.20	289.20	289.20	289.20	289.20	0
2023-10-31	289.00	289.20	284.00	289.20	289.20	38,550
2023-10-30	262.20	263.20	212.20	263.20	263.20	233,230
2023-10-27	229.60	239.60	226.00	239.60	239.60	73,730
2023-10-26	204.80	218.20	180.00	218.20	218.20	354,490
2023-10-25	198.60	198.60	147.00	198.60	198.60	1,068,400
2023-10-24	180.60	180.80	175.00	180.80	180.80	33,360
2023-10-23	158.80	164.60	155.40	164.60	164.60	62,200
2023-10-20	138.20	150.00	138.00	150.00	150.00	142,480
2023-10-19	125.00	136.60	120.60	136.60	136.60	427,730
2023-10-18	100.40	125.00	100.40	124.40	124.40	885,540
2023-10-17	106.00	107.60	98.600	102.40	102.40	64,130
2023-10-16	107.40	114.00	102.00	103.40	103.40	341,820
2023-10-13	87.200	105.80	85.000	105.80	105.80	223,580
2023-10-12	89.000	89.000	86.800	87.000	87.000	36,310
2023-10-11	92.600	93.200	87.800	89.200	89.200	23,000
2023-10-10	91.800	93.000	88.400	91.800	91.800	20,740
2023-10-09	91.200	98.000	86.600	91.800	91.800	93,360
2023-10-06	91.800	92.800	86.200	87.600	87.600	39,910
2023-10-05	83.000	95.000	82.200	90.200	90.200	295,430
2023-10-04	83.400	84.400	81.600	82.400	82.400	7,880
2023-10-03	81.000	84.000	81.000	82.600	82.600	19,070
2023-10-02	83.000	83.000	81.200	81.400	81.400	7,490

← NewerPage 13 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.